Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.040 7.100 6.980 7.000 64,100 -0.18(-2.51%)
Apr 27, 2006 7.200 7.200 7.060 7.180 125,300 +0.04(+0.56%)
Apr 26, 2006 6.990 7.160 6.920 7.140 64,800 +0.14(+2.00%)
Apr 25, 2006 6.830 7.200 6.820 7.000 67,200 +0.55(+8.53%)
Apr 24, 2006 6.430 6.480 6.310 6.450 17,700 +0.12(+1.90%)
Apr 21, 2006 6.280 6.340 6.240 6.330 17,600 +0.02(+0.32%)
Apr 20, 2006 6.210 6.320 6.210 6.310 98,500 -0.01(-0.16%)
Apr 19, 2006 6.250 6.350 6.220 6.320 17,300 +0.10(+1.61%)
Apr 18, 2006 6.150 6.240 6.100 6.220 18,100 -0.02(-0.32%)
Apr 17, 2006 6.200 6.380 6.180 6.240 14,300 +0.01(+0.16%)
Apr 13, 2006 6.030 6.348 6.060 6.230 9,100 +0.20(+3.32%)
Apr 12, 2006 5.940 6.090 5.900 6.030 26,700 -0.08(-1.31%)
Apr 11, 2006 6.060 6.220 6.050 6.110 14,100 -0.08(-1.29%)
Apr 10, 2006 6.190 6.200 6.100 6.190 8,500 +0.06(+0.98%)
Apr 07, 2006 6.270 6.300 6.130 6.130 13,200 -0.17(-2.70%)
Apr 06, 2006 6.210 6.330 6.170 6.300 18,400 -0.06(-0.94%)
Apr 05, 2006 6.240 6.370 6.220 6.360 8,600 -0.01(-0.16%)
Apr 04, 2006 6.330 6.470 6.290 6.370 15,500 +0.08(+1.27%)
Apr 03, 2006 6.160 6.370 6.160 6.290 9,500 +0.15(+2.44%)
Mar 31, 2006 6.110 6.170 6.030 6.140 7,900 -0.03(-0.49%)
Mar 30, 2006 6.150 6.240 6.110 6.170 15,600 -0.01(-0.16%)
Mar 29, 2006 6.120 6.210 6.080 6.180 36,600 -0.12(-1.90%)
Mar 28, 2006 6.260 6.410 6.220 6.300 21,300 +0.08(+1.29%)
Mar 27, 2006 6.250 6.250 6.110 6.220 12,700 -0.22(-3.42%)
Mar 24, 2006 6.330 6.460 6.290 6.440 31,200 -0.05(-0.77%)
Mar 23, 2006 6.510 6.540 6.230 6.490 115,600 -0.15(-2.26%)
Mar 22, 2006 6.580 6.700 6.510 6.640 39,500 +0.14(+2.15%)
Mar 21, 2006 6.460 6.640 6.460 6.500 110,500 +0.02(+0.31%)
Mar 20, 2006 6.450 6.519 6.360 6.480 43,600 +0.09(+1.41%)
Mar 17, 2006 6.300 6.390 6.259 6.390 14,500 +0.19(+3.06%)
Mar 16, 2006 6.230 6.320 6.170 6.200 20,800 +0.00(+0.00%)
Mar 15, 2006 6.200 6.200 6.110 6.200 7,400 +0.05(+0.81%)
Mar 14, 2006 6.130 6.180 6.090 6.150 18,200 -0.15(-2.38%)
Mar 13, 2006 6.270 6.300 6.231 6.300 46,800 +0.11(+1.78%)
Mar 10, 2006 6.060 6.250 6.040 6.190 41,100 +0.19(+3.17%)
Mar 09, 2006 5.850 6.000 5.850 6.000 115,700 +0.60(+11.11%)
Mar 08, 2006 5.490 5.520 5.050 5.400 127,800 -0.11(-2.00%)
Mar 07, 2006 5.550 5.550 5.471 5.510 33,800 -0.16(-2.82%)
Mar 06, 2006 5.630 5.680 5.630 5.670 11,600 +0.02(+0.35%)
Mar 03, 2006 5.640 5.700 5.610 5.650 5,700 -0.06(-1.05%)
Mar 02, 2006 5.670 5.770 5.600 5.710 10,900 +0.07(+1.24%)
Mar 01, 2006 5.740 5.740 5.640 5.640 13,100 -0.16(-2.74%)
Feb 28, 2006 5.840 5.810 5.730 5.799 5,900 -0.04(-0.71%)
Feb 27, 2006 5.710 5.850 5.680 5.840 12,200 +0.20(+3.55%)
Feb 24, 2006 5.600 5.660 5.580 5.640 4,800 +0.01(+0.18%)
Feb 23, 2006 5.600 5.670 5.500 5.630 8,400 +0.08(+1.44%)
Feb 22, 2006 5.640 5.730 5.540 5.550 10,000 -0.14(-2.46%)
Feb 21, 2006 5.700 5.700 5.630 5.690 29,700 +0.06(+1.07%)
Feb 17, 2006 5.550 5.640 5.550 5.630 20,600 +0.09(+1.62%)
Feb 16, 2006 5.600 5.650 5.510 5.540 18,100 -0.11(-1.95%)
Feb 15, 2006 5.550 5.700 5.550 5.650 16,300 +0.01(+0.18%)
Feb 14, 2006 5.530 5.650 5.530 5.640 12,100 +0.04(+0.71%)
Feb 13, 2006 5.440 5.600 5.440 5.600 21,600 +0.10(+1.82%)
Feb 10, 2006 5.580 5.580 5.410 5.500 36,400 -0.17(-3.00%)
Feb 09, 2006 5.960 5.970 5.660 5.670 90,600 -0.22(-3.74%)
Feb 08, 2006 5.810 5.920 5.780 5.890 26,500 -0.01(-0.17%)
Feb 07, 2006 5.810 5.910 5.800 5.900 48,600 -0.20(-3.28%)
Feb 06, 2006 6.090 6.100 6.020 6.100 14,100 +0.07(+1.16%)
Feb 03, 2006 6.010 6.050 6.000 6.030 36,400 +0.00(+0.00%)
Feb 02, 2006 6.040 6.120 6.000 6.030 37,200 -0.14(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.